株価チャート

2013/10/30~2014/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2014
03/31107107105106-0.93%7,00028億8646万-4.5%18.980.41
03/28106107104107+1.9%13,00029億1369万-3.6%19.160.41
03/27104105104105-2.78%52,00028億5923万-4.55%18.80.41
03/26107109107108+1.89%63,00029億4092万-2.7%19.340.42
03/25109110106106-1.85%49,00028億8646万-4.5%18.980.41
03/24108109108108+0.93%11,00029億4092万-2.7%19.340.42
03/20107107105107-1.83%21,00029億1369万-3.6%19.160.41
03/19112112106109-2.68%57,00029億6815万-1.8%19.520.42
03/18109112109112+1.82%13,00030億4985万+0.9%20.050.43
03/17105110105110+4.76%42,00029億9539万-0.9%19.690.42
03/14113113105105-7.89%84,00028億5923万-5.41%18.80.41
03/131151151141140%9,00031億431万+1.79%20.410.44
03/12114115114114-0.87%6,00031億431万+2.7%20.410.44
03/111151161151150%8,00031億3154万+4.55%20.590.44
03/10114115114115+0.88%5,00031億3154万+4.55%20.590.44
03/07115115113114+0.88%23,00031億431万+3.64%20.410.44
03/06110114110113+2.73%9,00030億7708万+1.8%20.230.44
03/05113113109110-1.79%13,00029億9539万-0.9%19.690.42
03/04109112108112+1.82%11,00030億4985万+0.9%20.050.43
03/03110110107110-3.51%32,00029億9539万-1.79%19.690.42
02/28113114112114+0.88%9,00031億431万+1.79%20.410.44
02/27115115112113-1.74%13,00030億7708万0%20.230.44
02/26112115112115+1.77%21,00031億3154万+1.77%20.590.44
02/25110113109113+3.67%30,00030億7708万-0.88%20.230.44
02/24108109107109+1.87%16,00029億6815万-5.22%19.520.42
02/21105108105107+2.88%22,00029億1369万-6.96%19.160.41
02/20107108104104-2.8%31,00028億3200万-10.34%18.620.4
02/19109109106107-0.93%46,00029億1369万-8.55%19.160.41
02/18107110106108+1.89%23,00029億4092万-8.47%19.340.42
02/17108108103106-1.85%56,00028億8646万-10.92%18.980.41
02/14115115101108-6.9%200,00029億4092万-10%19.340.42
02/13118128114116+0.87%278,00031億5877万-4.13%20.770.45
02/121181181141150%29,00031億3154万-4.96%20.590.44
02/10116116115115+1.77%24,00031億3154万-4.96%20.590.44
02/07110114110113+4.63%22,00030億7708万-6.61%20.230.44
02/06102116102108+6.93%84,00029億4092万-10.74%19.340.42
02/0510310399101+4.12%72,00027億5031万-17.21%18.080.39
02/041061069797-13.39%272,00026億4139万-20.49%17.370.37
02/03118118112112-5.08%101,00030億4985万-8.94%20.050.43
01/31121125118118-1.67%42,00032億1323万-4.07%21.130.46
01/30124124120120-3.23%3,00032億6769万-2.44%21.480.46
01/29124125122124+1.64%13,00033億7662万+0.81%22.20.48
01/28116122116122+5.17%25,00033億2216万0%21.840.47
01/27119120115116-6.45%93,00031億5877万-4.92%20.770.45
01/24124126123124-2.36%59,00033億7662万+1.64%22.20.48
01/23128128126127-0.78%51,00034億5831万+4.1%22.740.49
01/22129129126128-1.54%86,00034億8554万+5.79%22.920.49
01/21130131129130+0.78%54,00035億4000万+7.44%23.270.5
01/20131131127129-1.53%88,00035億1277万+6.61%23.10.5
01/17131132130131-0.76%58,00035億6723万+9.17%23.450.51
01/16129134129132+2.33%97,00035億9446万+10.92%23.630.51
01/151311321281290%110,00035億1277万+8.4%23.10.5
01/14129131126129-1.53%177,00035億1277万+9.32%23.10.5
01/10127134125131+3.97%351,00035億6723万+11.02%23.450.51
01/09121126120126+3.28%155,00034億3108万+7.69%22.560.49
01/08121123120122+1.67%89,00033億2216万+4.27%21.840.47
01/07120121119120+0.84%19,00032億6769万+2.56%21.480.46
01/06120120117119-2.46%55,00032億4046万+1.71%21.310.46
2013
12/30124124118122+1.67%146,00033億2216万+4.27%21.840.47
12/27116123115120+2.56%219,00032億6769万+2.56%21.490.46
12/26116117116117+2.63%21,00031億8600万+0.86%20.950.45
12/25113115112114+0.88%37,00031億431万-1.72%20.410.44
12/24114115111113-0.88%37,00030億7708万-2.59%20.230.44
12/20115115113114-1.72%39,00031億431万-0.87%20.410.44
12/19114118114116+1.75%94,00031億5877万+0.87%20.770.45
12/181141151131140%47,00031億431万0%20.410.44
12/17117117113114+0.88%45,00031億431万0%20.410.44
12/16119119113113-4.24%107,00030億7708万0%20.230.44
12/131171181171180%36,00032億1323万+4.42%21.130.46
12/12116120116118+0.85%124,00032億1323万+5.36%21.130.46
12/11117119116117-1.68%111,00031億8600万+4.46%20.950.45
12/10121122118119-2.46%196,00032億4046万+6.25%21.310.46
12/09116122116122+7.02%455,00033億2216万+8.93%21.840.47
12/06112123112114+1.79%358,00031億431万+3.64%20.410.44
12/05117117112112-1.75%92,00030億4985万+1.82%20.050.43
12/04118118113114-4.2%146,00031億431万+4.59%20.410.44
12/03121121118119-0.83%101,00032億4046万+10.19%21.310.46
12/021221221171200%142,00032億6769万+11.11%21.490.46
11/29120121117120+3.45%224,00032億6769万+12.15%21.490.46
11/28118118113116-1.69%188,00031億5877万+9.43%20.770.45
11/27120122118118-1.67%259,00032億1323万+12.38%21.130.46
11/26116128115120+2.56%979,00032億6769万+15.38%21.490.46
11/25118119113117-6.4%938,00031億8600万+13.59%20.950.45
11/22111149111125+16.82%8,605,00034億385万+22.55%22.380.48
11/21104108104107+2.88%141,00029億1369万+7%19.160.41
11/201051061041040%107,00028億3200万+5.05%18.620.4
11/19103104102104+0.97%53,00028億3200万+5.05%18.620.4
11/18104105101103-0.96%153,00028億477万+5.1%18.440.4
11/15101117100104+4%1,352,00028億3200万+6.12%18.620.4
11/14100101991000%60,00027億2308万+3.09%17.90.39
11/13101101931000%251,00027億2308万+3.09%17.90.39
11/1210010199100-2.91%57,00027億2308万+4.17%17.90.39
11/1110710798103-3.74%323,00028億477万+7.29%18.440.4
11/08106107102107+0.94%111,00029億1369万+12.63%19.160.41
11/07111112104106-7.83%297,00028億8646万+11.58%18.980.41
11/06117127106115-5.74%1,460,00031億3154万+22.34%20.590.44
11/059512295122+32.61%3,049,00033億2216万+31.18%21.840.47
11/0194949292-2.13%59,00025億523万0%16.470.36
10/3196969494-3.09%41,00025億5969万+2.17%16.830.36
10/301011019697-1.02%67,00026億4138万+5.43%17.370.37